Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	149.00p on 01-07-2026 at 12:10:35
Change	-0.40p -0.27%
Buy	149.10p
Sell	148.90p

Last Trade:	Buy 547.00 at 149.00p
Day's Volume:	576,910
Last Close:	149.40p
Open:	153.00p
ISIN:	GB0004657408

Day's Range	147.90p - 153.00p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.86b
VWAP:	149.12728p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	547	149.00p	Automatic Execution	13:10:35 - 01-Jul-26
Buy*	557	149.00p	Automatic Execution	13:10:35 - 01-Jul-26
Sell*	47	148.80p	SI Trade	13:09:44 - 01-Jul-26
Sell*	250	148.80p	Automatic Execution	13:09:44 - 01-Jul-26
Sell*	1	148.80p	Automatic Execution	13:09:44 - 01-Jul-26
Buy*	25	149.00p	SI Trade	13:05:01 - 01-Jul-26
Sell*	1	148.90p	Automatic Execution	13:05:00 - 01-Jul-26
Sell*	1,129	148.90p	Automatic Execution	13:05:00 - 01-Jul-26
Buy*	30,050	149.0348p	Ordinary	13:02:40 - 01-Jul-26
Sell*	1,299	149.00p	Automatic Execution	13:01:53 - 01-Jul-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2026 (Tue)	152.60	152.60	149.30	149.40	4,663,072
29th Jun 2026 (Mon)	153.70	153.70	150.30	151.10	2,238,758
26th Jun 2026 (Fri)	149.00	153.40	149.00	152.90	4,148,199
25th Jun 2026 (Thu)	153.20	155.20	152.50	152.50	7,557,311
24th Jun 2026 (Wed)	151.30	154.30	151.30	154.30	9,970,941
23rd Jun 2026 (Tue)	146.50	152.40	146.50	152.40	4,394,738
22nd Jun 2026 (Mon)	152.60	152.80	149.50	149.90	8,937,596
19th Jun 2026 (Fri)	152.40	154.80	151.60	152.80	5,880,634
18th Jun 2026 (Thu)	157.50	157.50	150.30	154.20	22,145,385
17th Jun 2026 (Wed)	155.10	155.40	151.50	151.80	5,373,463
16th Jun 2026 (Tue)	161.20	161.20	155.00	155.20	10,737,504
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
30th Jun 2026 4:30 pm	RNS	Holding(s) in Company
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 7:21 am	RNS	Transaction in Own Shares
19th Jun 2026 11:00 am	RNS	Annual Financial Report
17th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,431.26

Change-65.86